Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 02, 2024 | 22.93 | 23.18 | 22.76 | 23.00 | 176,326 | +0.20(+0.88%) |
May 01, 2024 | 22.38 | 23.31 | 22.30 | 22.80 | 159,722 | +0.60(+2.70%) |
Apr 30, 2024 | 22.18 | 22.38 | 22.10 | 22.20 | 146,045 | -0.16(-0.72%) |
Apr 29, 2024 | 22.35 | 22.48 | 22.18 | 22.36 | 184,052 | -0.13(-0.58%) |
Apr 26, 2024 | 23.51 | 23.51 | 22.08 | 22.49 | 172,610 | -1.39(-5.82%) |
Apr 25, 2024 | 24.13 | 24.13 | 23.64 | 23.88 | 155,344 | -0.28(-1.16%) |
Apr 24, 2024 | 23.82 | 24.28 | 23.72 | 24.16 | 125,195 | +0.00(+0.00%) |
Apr 23, 2024 | 23.44 | 24.19 | 23.44 | 24.16 | 205,045 | +0.74(+3.16%) |
Apr 22, 2024 | 23.18 | 23.61 | 23.18 | 23.42 | 136,100 | +0.27(+1.17%) |
Apr 19, 2024 | 22.40 | 23.24 | 22.40 | 23.15 | 166,472 | +0.68(+3.03%) |
Apr 18, 2024 | 22.15 | 22.52 | 22.08 | 22.47 | 196,278 | +0.35(+1.58%) |
Apr 17, 2024 | 22.48 | 22.56 | 22.11 | 22.12 | 113,200 | -0.10(-0.45%) |
Apr 16, 2024 | 22.59 | 22.59 | 22.21 | 22.22 | 106,770 | -0.58(-2.54%) |
Apr 15, 2024 | 22.97 | 22.97 | 22.52 | 22.80 | 139,473 | +0.00(+0.00%) |
Apr 12, 2024 | 22.72 | 22.88 | 22.70 | 22.80 | 90,222 | -0.24(-1.04%) |
Apr 11, 2024 | 22.87 | 23.09 | 22.64 | 23.04 | 123,589 | +0.20(+0.88%) |
Apr 10, 2024 | 23.17 | 23.17 | 22.38 | 22.84 | 200,828 | -1.06(-4.44%) |
Apr 09, 2024 | 23.64 | 23.91 | 23.59 | 23.90 | 83,949 | +0.40(+1.70%) |
Apr 08, 2024 | 23.30 | 23.62 | 23.04 | 23.50 | 82,730 | +0.28(+1.21%) |
Apr 05, 2024 | 23.05 | 23.32 | 23.00 | 23.22 | 142,092 | -0.03(-0.13%) |
Apr 04, 2024 | 23.61 | 23.65 | 23.13 | 23.25 | 100,881 | -0.01(-0.04%) |
Apr 03, 2024 | 23.23 | 23.35 | 23.05 | 23.26 | 112,390 | -0.03(-0.13%) |
Apr 02, 2024 | 23.65 | 23.65 | 23.20 | 23.29 | 182,271 | -0.60(-2.51%) |
Apr 01, 2024 | 24.46 | 24.46 | 23.68 | 23.89 | 104,753 | -0.47(-1.93%) |
Mar 28, 2024 | 24.31 | 24.53 | 24.09 | 24.36 | 182,063 | +0.02(+0.08%) |
Mar 27, 2024 | 23.73 | 24.37 | 23.73 | 24.34 | 118,870 | +0.80(+3.40%) |
Mar 26, 2024 | 23.57 | 23.57 | 23.22 | 23.54 | 100,518 | +0.15(+0.64%) |
Mar 25, 2024 | 23.51 | 23.71 | 23.22 | 23.39 | 73,800 | -0.05(-0.21%) |
Mar 22, 2024 | 23.94 | 23.94 | 23.40 | 23.44 | 87,762 | -0.43(-1.80%) |
Mar 21, 2024 | 24.04 | 24.07 | 23.56 | 23.87 | 124,806 | +0.11(+0.46%) |
Mar 20, 2024 | 23.06 | 24.05 | 22.95 | 23.76 | 173,825 | +0.54(+2.33%) |
Mar 19, 2024 | 23.11 | 23.36 | 23.11 | 23.22 | 84,173 | +0.06(+0.26%) |
Mar 18, 2024 | 23.50 | 23.55 | 23.03 | 23.16 | 116,980 | -0.35(-1.49%) |
Mar 15, 2024 | 23.11 | 23.60 | 23.11 | 23.51 | 447,799 | +0.33(+1.42%) |
Mar 14, 2024 | 23.52 | 23.53 | 23.01 | 23.18 | 133,957 | -0.47(-1.98%) |
Mar 13, 2024 | 23.74 | 24.06 | 23.50 | 23.65 | 123,412 | -0.12(-0.50%) |
Mar 12, 2024 | 23.93 | 24.01 | 23.63 | 23.77 | 96,008 | -0.29(-1.20%) |
Mar 11, 2024 | 24.14 | 24.25 | 24.01 | 24.06 | 110,837 | -0.06(-0.25%) |
Mar 08, 2024 | 24.29 | 24.51 | 24.03 | 24.11 | 99,423 | +0.38(+1.59%) |
Mar 07, 2024 | 24.23 | 24.34 | 23.65 | 23.74 | 129,819 | -0.05(-0.21%) |
Mar 06, 2024 | 24.10 | 24.26 | 23.47 | 23.79 | 136,053 | -0.33(-1.36%) |
Mar 05, 2024 | 23.40 | 24.19 | 23.40 | 24.11 | 125,405 | +0.67(+2.84%) |
Mar 04, 2024 | 23.72 | 24.02 | 23.31 | 23.45 | 93,646 | -0.22(-0.92%) |